Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 61.65 | 61.90 | 61.02 | 61.07 | 1,704,850 | -0.80(-1.30%) |
Feb 28, 2012 | 61.82 | 62.14 | 61.70 | 61.87 | 1,526,083 | +0.08(+0.13%) |
Feb 27, 2012 | 61.60 | 61.91 | 61.30 | 61.79 | 1,309,263 | -0.13(-0.21%) |
Feb 24, 2012 | 61.54 | 62.03 | 61.49 | 61.92 | 1,395,960 | +0.66(+1.09%) |
Feb 23, 2012 | 61.50 | 61.62 | 61.17 | 61.26 | 1,243,437 | -0.30(-0.49%) |
Feb 22, 2012 | 61.90 | 62.00 | 61.50 | 61.56 | 1,342,112 | -0.22(-0.36%) |
Feb 21, 2012 | 62.10 | 62.19 | 61.67 | 61.78 | 1,540,684 | -0.23(-0.37%) |
Feb 17, 2012 | 62.24 | 62.49 | 61.82 | 62.02 | 1,384,924 | -0.17(-0.27%) |
Feb 16, 2012 | 61.90 | 62.27 | 61.86 | 62.19 | 1,241,819 | +0.28(+0.45%) |
Feb 15, 2012 | 61.58 | 62.11 | 61.39 | 61.91 | 1,431,901 | +0.45(+0.73%) |
Feb 14, 2012 | 61.65 | 61.65 | 61.17 | 61.46 | 2,195,731 | -0.13(-0.21%) |
Feb 13, 2012 | 61.29 | 61.73 | 61.10 | 61.58 | 1,696,127 | +0.35(+0.58%) |
Feb 10, 2012 | 61.30 | 61.50 | 60.93 | 61.23 | 2,144,319 | -0.34(-0.56%) |
Feb 09, 2012 | 61.70 | 61.81 | 61.30 | 61.58 | 1,406,457 | +0.03(+0.05%) |
Feb 08, 2012 | 61.99 | 62.06 | 61.41 | 61.54 | 1,856,393 | -0.56(-0.90%) |
Feb 07, 2012 | 62.14 | 63.79 | 61.51 | 62.11 | 3,925,628 | -2.42(-3.75%) |
Feb 06, 2012 | 63.71 | 64.55 | 63.56 | 64.53 | 1,678,846 | +0.50(+0.78%) |
Feb 03, 2012 | 64.00 | 64.17 | 63.74 | 64.03 | 1,224,516 | +0.42(+0.67%) |
Feb 02, 2012 | 63.88 | 63.96 | 63.29 | 63.60 | 796,786 | -0.10(-0.15%) |
Feb 01, 2012 | 62.99 | 64.06 | 62.73 | 63.70 | 1,618,955 | +0.87(+1.39%) |
Jan 31, 2012 | 63.37 | 63.82 | 62.70 | 62.83 | 1,697,334 | -0.46(-0.73%) |
Jan 30, 2012 | 63.09 | 63.40 | 62.47 | 63.29 | 1,642,414 | -0.08(-0.13%) |
Jan 27, 2012 | 63.44 | 63.86 | 63.24 | 63.37 | 1,518,472 | -0.22(-0.35%) |
Jan 26, 2012 | 63.68 | 64.30 | 63.24 | 63.60 | 2,376,664 | +0.10(+0.15%) |
Jan 25, 2012 | 62.53 | 63.89 | 62.51 | 63.50 | 2,665,611 | +0.77(+1.23%) |
Jan 24, 2012 | 62.02 | 63.06 | 61.97 | 62.73 | 1,886,451 | +0.56(+0.90%) |
Jan 23, 2012 | 62.67 | 62.71 | 62.04 | 62.17 | 1,788,708 | -0.45(-0.72%) |
Jan 20, 2012 | 62.33 | 62.80 | 62.26 | 62.62 | 1,757,399 | +0.19(+0.31%) |
Jan 19, 2012 | 61.35 | 62.65 | 61.32 | 62.43 | 1,842,419 | +1.15(+1.87%) |
Jan 18, 2012 | 60.35 | 61.40 | 60.17 | 61.28 | 1,818,680 | +0.99(+1.63%) |
Jan 17, 2012 | 60.50 | 61.30 | 60.27 | 60.29 | 2,033,318 | +0.27(+0.45%) |
Jan 13, 2012 | 59.55 | 60.16 | 59.22 | 60.02 | 1,798,636 | +0.18(+0.29%) |
Jan 12, 2012 | 59.93 | 60.09 | 59.29 | 59.85 | 1,690,532 | -0.04(-0.07%) |
Jan 11, 2012 | 59.31 | 60.16 | 59.31 | 59.89 | 2,209,122 | +0.42(+0.70%) |
Jan 10, 2012 | 59.03 | 59.66 | 59.03 | 59.47 | 1,971,607 | +0.70(+1.19%) |
Jan 09, 2012 | 58.66 | 58.88 | 58.14 | 58.77 | 1,769,327 | +0.26(+0.44%) |
Jan 06, 2012 | 58.37 | 58.73 | 58.01 | 58.52 | 1,728,378 | +0.27(+0.47%) |
Jan 05, 2012 | 58.63 | 58.68 | 57.93 | 58.24 | 2,568,317 | -0.39(-0.67%) |
Jan 04, 2012 | 59.35 | 59.56 | 58.35 | 58.64 | 2,645,784 | -1.23(-2.06%) |
Dec 30, 2011 | 60.32 | 60.37 | 59.73 | 59.87 | 1,290,043 | +0.14(+0.23%) |
Dec 29, 2011 | 59.29 | 59.88 | 59.18 | 59.73 | 1,174,135 | +0.60(+1.02%) |
Dec 28, 2011 | 60.03 | 60.04 | 59.09 | 59.13 | 1,403,860 | -0.80(-1.34%) |
Dec 27, 2011 | 59.57 | 60.16 | 59.55 | 59.93 | 1,163,378 | +0.29(+0.48%) |
Dec 23, 2011 | 59.29 | 59.68 | 59.16 | 59.65 | 1,485,896 | +0.65(+1.10%) |
Dec 21, 2011 | 58.55 | 59.16 | 58.29 | 59.00 | 1,838,562 | +0.49(+0.84%) |
Dec 20, 2011 | 57.19 | 58.60 | 57.09 | 58.51 | 1,939,096 | +1.89(+3.34%) |
Dec 19, 2011 | 56.71 | 57.11 | 56.49 | 56.62 | 1,635,198 | +0.01(+0.01%) |
Dec 16, 2011 | 57.19 | 57.25 | 56.13 | 56.61 | 3,513,784 | -0.40(-0.70%) |
Dec 15, 2011 | 57.59 | 57.77 | 56.89 | 57.01 | 2,185,930 | -0.30(-0.52%) |
Dec 14, 2011 | 57.47 | 57.67 | 57.20 | 57.31 | 1,594,905 | -0.22(-0.39%) |
Dec 13, 2011 | 58.24 | 58.30 | 57.30 | 57.53 | 1,781,231 | -0.58(-0.99%) |
Dec 12, 2011 | 58.39 | 58.49 | 57.67 | 58.11 | 1,677,313 | -0.32(-0.55%) |
Dec 09, 2011 | 58.35 | 58.65 | 58.13 | 58.43 | 1,805,741 | +0.31(+0.54%) |
Dec 08, 2011 | 58.55 | 58.91 | 58.02 | 58.12 | 2,528,787 | -0.91(-1.55%) |
Dec 07, 2011 | 58.68 | 59.18 | 57.89 | 59.03 | 2,907,456 | +0.20(+0.34%) |
Dec 06, 2011 | 59.44 | 59.55 | 58.66 | 58.83 | 1,523,546 | -0.43(-0.73%) |
Dec 05, 2011 | 59.46 | 59.63 | 58.77 | 59.26 | 2,406,734 | +0.61(+1.05%) |
Dec 02, 2011 | 59.27 | 59.75 | 58.23 | 58.65 | 2,796,413 | -0.40(-0.67%) |